6856東証P貸借
業種 電気機器
堀場製作所 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 16,225 (24/05/14) | 7,941 (24/11/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 16,225 (24/05/14) | 7,941 (24/11/14) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 9,333 | 9,719 | 7,941 | 8,276 | -1,302 | -13.6 | 4,554,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 6,260 | 7,530 | 6,180 | 7,380 | +1,140 | +18.3 | 3,855,800 |
| 19/09 | 5,390 | 6,460 | 5,380 | 6,240 | +780 | +14.3 | 3,722,600 |
| 19/08 | 5,800 | 5,880 | 5,140 | 5,460 | -440 | -7.5 | 4,253,400 |
| 19/07 | 5,710 | 6,280 | 5,490 | 5,900 | +340 | +6.1 | 3,836,000 |
| 19/06 | 4,970 | 5,670 | 4,850 | 5,560 | +490 | +9.7 | 4,198,200 |
| 19/05 | 6,630 | 6,650 | 4,915 | 5,070 | -1,630 | -24.3 | 5,261,900 |
| 19/04 | 6,240 | 6,930 | 6,220 | 6,700 | +550 | +8.9 | 4,961,200 |
| 19/03 | 5,710 | 6,240 | 5,440 | 6,150 | +510 | +9.0 | 5,503,000 |
| 19/02 | 5,270 | 6,340 | 5,170 | 5,640 | +310 | +5.8 | 5,806,500 |
| 19/01 | 4,300 | 5,480 | 4,155 | 5,330 | +840 | +18.7 | 4,255,100 |
| 18/12 | 5,480 | 5,600 | 4,205 | 4,490 | -830 | -15.6 | 4,910,500 |
| 18/11 | 5,370 | 5,600 | 4,880 | 5,320 | +20 | +0.4 | 6,245,900 |
| 18/10 | 6,080 | 6,270 | 4,825 | 5,300 | -720 | -12.0 | 8,259,600 |
| 18/09 | 6,960 | 7,090 | 5,930 | 6,020 | -860 | -12.5 | 5,914,200 |
| 18/08 | 7,840 | 8,050 | 6,660 | 6,880 | -810 | -10.5 | 7,905,000 |
| 18/07 | 7,710 | 7,960 | 7,220 | 7,690 | -60 | -0.8 | 5,050,700 |
| 18/06 | 8,990 | 9,320 | 7,450 | 7,750 | -1,310 | -14.5 | 5,639,100 |
| 18/05 | 8,000 | 9,590 | 7,940 | 9,060 | +1,090 | +13.7 | 4,588,000 |
| 18/04 | 8,090 | 8,290 | 7,590 | 7,970 | -270 | -3.3 | 3,810,900 |
| 18/03 | 7,930 | 8,250 | 7,450 | 8,240 | +300 | +3.8 | 4,409,200 |
| 18/02 | 7,110 | 8,200 | 6,430 | 7,940 | +930 | +13.3 | 5,404,900 |
| 18/01 | 6,890 | 7,580 | 6,880 | 7,010 | +220 | +3.2 | 4,248,900 |
| 17/12 | 7,050 | 7,080 | 6,680 | 6,790 | -210 | -3.0 | 4,840,600 |
| 17/11 | 6,750 | 7,830 | 6,740 | 7,000 | +290 | +4.3 | 6,468,100 |
| 17/10 | 6,350 | 6,750 | 6,270 | 6,710 | +350 | +5.5 | 3,727,900 |
| 17/09 | 6,780 | 6,790 | 6,170 | 6,360 | -380 | -5.6 | 5,218,900 |
| 17/08 | 6,870 | 7,060 | 6,190 | 6,740 | -20 | -0.3 | 5,831,900 |
| 17/07 | 6,870 | 7,300 | 6,560 | 6,760 | -70 | -1.0 | 3,251,100 |
| 17/06 | 6,780 | 7,440 | 6,760 | 6,830 | +50 | +0.7 | 4,078,800 |
| 17/05 | 6,570 | 7,080 | 6,540 | 6,780 | +210 | +3.2 | 3,170,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
